SK Square Co., Ltd. (KRX:402340)
South Korea
· Delayed Price · Currency is KRW 302,000
-10,500 (-3.36%)
At close: Dec 5, 2025
SK Square Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 307,500.00 | 309,000.00 | 295,000.00 | 302,000.00 | 302,000.00 | -3.36% | 384,010 |
| Dec 4, 2025 | 304,500.00 | 312,500.00 | 293,000.00 | 312,500.00 | 312,500.00 | 0.64% | 437,580 |
| Dec 3, 2025 | 310,000.00 | 317,500.00 | 298,500.00 | 310,500.00 | 310,500.00 | 0.65% | 288,129 |
| Dec 2, 2025 | 308,500.00 | 313,000.00 | 301,000.00 | 308,500.00 | 308,500.00 | 2.15% | 504,155 |
| Dec 1, 2025 | 305,500.00 | 310,000.00 | 298,000.00 | 302,000.00 | 302,000.00 | 1.34% | 423,148 |
| Nov 28, 2025 | 304,500.00 | 305,500.00 | 295,000.00 | 298,000.00 | 298,000.00 | -1.00% | 389,766 |
| Nov 27, 2025 | 298,500.00 | 306,000.00 | 295,500.00 | 301,000.00 | 301,000.00 | 3.44% | 464,243 |
| Nov 26, 2025 | 294,000.00 | 295,000.00 | 285,000.00 | 291,000.00 | 291,000.00 | 0.17% | 534,218 |
| Nov 25, 2025 | 293,500.00 | 305,000.00 | 289,000.00 | 290,500.00 | 290,500.00 | 5.25% | 684,884 |
| Nov 24, 2025 | 272,500.00 | 284,000.00 | 265,500.00 | 276,000.00 | 276,000.00 | 3.76% | 1,043,297 |
| Nov 21, 2025 | 275,000.00 | 276,500.00 | 263,500.00 | 266,000.00 | 266,000.00 | -9.37% | 584,899 |
| Nov 20, 2025 | 300,500.00 | 311,000.00 | 292,500.00 | 293,500.00 | 293,500.00 | 3.71% | 660,057 |
| Nov 19, 2025 | 283,500.00 | 286,500.00 | 269,750.00 | 283,000.00 | 283,000.00 | -0.18% | 597,490 |
| Nov 18, 2025 | 292,000.00 | 298,500.00 | 281,500.00 | 283,500.00 | 283,500.00 | -6.90% | 721,593 |
| Nov 17, 2025 | 300,000.00 | 313,000.00 | 295,500.00 | 304,500.00 | 304,500.00 | 4.64% | 498,174 |
| Nov 14, 2025 | 299,000.00 | 304,500.00 | 289,500.00 | 291,000.00 | 291,000.00 | -10.05% | 595,985 |
| Nov 13, 2025 | 322,000.00 | 324,000.00 | 312,000.00 | 323,500.00 | 323,500.00 | 0.31% | 551,413 |
| Nov 12, 2025 | 315,000.00 | 324,500.00 | 308,500.00 | 322,500.00 | 322,500.00 | 3.53% | 752,525 |
| Nov 11, 2025 | 312,000.00 | 327,000.00 | 307,000.00 | 311,500.00 | 311,500.00 | 7.41% | 1,187,646 |
| Nov 10, 2025 | 282,500.00 | 302,500.00 | 279,000.00 | 290,000.00 | 290,000.00 | 3.94% | 544,410 |
| Nov 7, 2025 | 270,000.00 | 282,000.00 | 261,000.00 | 279,000.00 | 279,000.00 | 3.33% | 546,490 |
| Nov 6, 2025 | 266,000.00 | 279,000.00 | 250,000.00 | 270,000.00 | 270,000.00 | 3.85% | 652,957 |
| Nov 5, 2025 | 266,000.00 | 267,000.00 | 241,000.00 | 260,000.00 | 260,000.00 | -5.11% | 852,937 |
| Nov 4, 2025 | 278,500.00 | 282,500.00 | 265,500.00 | 274,000.00 | 274,000.00 | -3.01% | 520,765 |
| Nov 3, 2025 | 259,500.00 | 285,500.00 | 250,000.00 | 282,500.00 | 282,500.00 | 8.65% | 950,548 |
| Oct 31, 2025 | 274,000.00 | 283,500.00 | 251,500.00 | 260,000.00 | 260,000.00 | -7.47% | 820,516 |
| Oct 30, 2025 | 270,500.00 | 297,500.00 | 269,000.00 | 281,000.00 | 281,000.00 | 2.18% | 569,613 |
| Oct 29, 2025 | 274,000.00 | 282,000.00 | 266,500.00 | 275,000.00 | 275,000.00 | 1.10% | 600,207 |
| Oct 28, 2025 | 278,000.00 | 285,000.00 | 270,000.00 | 272,000.00 | 272,000.00 | -6.69% | 491,298 |
| Oct 27, 2025 | 284,500.00 | 295,000.00 | 282,500.00 | 291,500.00 | 291,500.00 | 7.56% | 611,042 |
| Oct 24, 2025 | 259,000.00 | 274,000.00 | 257,000.00 | 271,000.00 | 271,000.00 | 7.11% | 524,517 |
| Oct 23, 2025 | 250,500.00 | 258,500.00 | 242,500.00 | 253,000.00 | 253,000.00 | -2.13% | 521,837 |
| Oct 22, 2025 | 256,000.00 | 259,000.00 | 251,000.00 | 258,500.00 | 258,500.00 | 0.98% | 406,816 |
| Oct 21, 2025 | 266,500.00 | 268,500.00 | 250,500.00 | 256,000.00 | 256,000.00 | -2.29% | 542,748 |
| Oct 20, 2025 | 261,500.00 | 263,500.00 | 250,000.00 | 262,000.00 | 262,000.00 | 1.75% | 404,341 |
| Oct 17, 2025 | 253,500.00 | 267,000.00 | 250,500.00 | 257,500.00 | 257,500.00 | - | 560,679 |
| Oct 16, 2025 | 238,500.00 | 259,500.00 | 238,500.00 | 257,500.00 | 257,500.00 | 5.75% | 632,288 |
| Oct 15, 2025 | 238,500.00 | 246,000.00 | 236,500.00 | 243,500.00 | 243,500.00 | 3.84% | 373,309 |
| Oct 14, 2025 | 244,500.00 | 253,500.00 | 229,500.00 | 234,500.00 | 234,500.00 | -4.48% | 461,033 |
| Oct 13, 2025 | 238,000.00 | 249,000.00 | 235,000.00 | 245,500.00 | 245,500.00 | -0.61% | 666,623 |
| Oct 10, 2025 | 245,000.00 | 255,000.00 | 240,500.00 | 247,000.00 | 247,000.00 | 3.78% | 1,339,989 |
| Oct 2, 2025 | 218,000.00 | 248,500.00 | 217,500.00 | 238,000.00 | 238,000.00 | 15.82% | 1,434,172 |
| Oct 1, 2025 | 203,000.00 | 207,500.00 | 201,000.00 | 205,500.00 | 205,500.00 | 1.99% | 284,452 |
| Sep 30, 2025 | 196,200.00 | 204,000.00 | 196,000.00 | 201,500.00 | 201,500.00 | 2.23% | 409,786 |
| Sep 29, 2025 | 197,300.00 | 199,500.00 | 195,300.00 | 197,100.00 | 197,100.00 | 0.92% | 403,243 |
| Sep 26, 2025 | 203,500.00 | 208,000.00 | 194,900.00 | 195,300.00 | 195,300.00 | -7.44% | 823,131 |
| Sep 25, 2025 | 209,500.00 | 214,500.00 | 205,500.00 | 211,000.00 | 211,000.00 | -2.99% | 595,712 |
| Sep 24, 2025 | 220,500.00 | 225,000.00 | 212,000.00 | 217,500.00 | 217,500.00 | -1.14% | 594,973 |
| Sep 23, 2025 | 216,000.00 | 224,000.00 | 216,000.00 | 220,000.00 | 220,000.00 | 2.09% | 434,395 |
| Sep 22, 2025 | 216,000.00 | 218,000.00 | 209,500.00 | 215,500.00 | 215,500.00 | -0.46% | 454,188 |
| Sep 19, 2025 | 209,000.00 | 216,500.00 | 207,500.00 | 216,500.00 | 216,500.00 | 3.84% | 733,301 |
| Sep 18, 2025 | 201,000.00 | 210,000.00 | 197,100.00 | 208,500.00 | 208,500.00 | 3.99% | 591,173 |
| Sep 17, 2025 | 200,000.00 | 207,000.00 | 199,500.00 | 200,500.00 | 200,500.00 | -2.67% | 719,626 |
| Sep 16, 2025 | 198,300.00 | 210,500.00 | 197,300.00 | 206,000.00 | 206,000.00 | 2.74% | 594,560 |
| Sep 15, 2025 | 197,200.00 | 201,000.00 | 191,200.00 | 200,500.00 | 200,500.00 | 1.62% | 548,068 |
| Sep 12, 2025 | 187,200.00 | 200,000.00 | 185,700.00 | 197,300.00 | 197,300.00 | 8.35% | 820,778 |
| Sep 11, 2025 | 177,900.00 | 182,100.00 | 176,000.00 | 182,100.00 | 182,100.00 | 4.48% | 672,306 |
| Sep 10, 2025 | 167,900.00 | 175,200.00 | 166,500.00 | 174,300.00 | 174,300.00 | 7.59% | 948,822 |
| Sep 9, 2025 | 155,000.00 | 163,400.00 | 154,500.00 | 162,000.00 | 162,000.00 | 5.47% | 668,427 |
| Sep 8, 2025 | 154,400.00 | 154,800.00 | 151,400.00 | 153,600.00 | 153,600.00 | 0.52% | 190,095 |
| Sep 5, 2025 | 151,400.00 | 155,000.00 | 151,400.00 | 152,800.00 | 152,800.00 | 2.28% | 350,950 |
| Sep 4, 2025 | 144,000.00 | 151,600.00 | 144,000.00 | 149,400.00 | 149,400.00 | 3.82% | 311,683 |
| Sep 3, 2025 | 143,600.00 | 145,500.00 | 141,500.00 | 143,900.00 | 143,900.00 | 0.21% | 211,578 |
| Sep 2, 2025 | 145,000.00 | 145,900.00 | 143,600.00 | 143,600.00 | 143,600.00 | -0.97% | 188,841 |
| Sep 1, 2025 | 145,000.00 | 149,000.00 | 142,800.00 | 145,000.00 | 145,000.00 | -2.68% | 227,876 |
| Aug 29, 2025 | 152,300.00 | 153,700.00 | 148,900.00 | 149,000.00 | 149,000.00 | -0.40% | 427,314 |
| Aug 28, 2025 | 138,900.00 | 153,000.00 | 138,100.00 | 149,600.00 | 149,600.00 | 6.93% | 786,806 |
| Aug 27, 2025 | 141,600.00 | 143,400.00 | 137,600.00 | 139,900.00 | 139,900.00 | -0.92% | 234,561 |
| Aug 26, 2025 | 143,300.00 | 143,400.00 | 140,000.00 | 141,200.00 | 141,200.00 | -2.49% | 524,797 |
| Aug 25, 2025 | 138,500.00 | 146,300.00 | 138,300.00 | 144,800.00 | 144,800.00 | 7.10% | 448,583 |
| Aug 22, 2025 | 135,100.00 | 137,800.00 | 133,800.00 | 135,200.00 | 135,200.00 | - | 205,651 |
| Aug 21, 2025 | 136,500.00 | 137,300.00 | 131,500.00 | 135,200.00 | 135,200.00 | -1.39% | 457,243 |
| Aug 20, 2025 | 141,000.00 | 141,300.00 | 130,900.00 | 137,100.00 | 137,100.00 | -2.35% | 785,076 |
| Aug 19, 2025 | 139,300.00 | 141,200.00 | 137,700.00 | 140,400.00 | 140,400.00 | 2.03% | 392,054 |
| Aug 18, 2025 | 142,200.00 | 142,300.00 | 136,700.00 | 137,600.00 | 137,600.00 | -4.24% | 365,978 |
| Aug 14, 2025 | 146,000.00 | 146,000.00 | 142,700.00 | 143,700.00 | 143,700.00 | -0.62% | 320,084 |
| Aug 13, 2025 | 144,300.00 | 146,200.00 | 142,100.00 | 144,600.00 | 144,600.00 | 2.19% | 349,821 |
| Aug 12, 2025 | 140,700.00 | 147,200.00 | 140,700.00 | 141,500.00 | 141,500.00 | -0.35% | 369,609 |
| Aug 11, 2025 | 140,000.00 | 142,900.00 | 138,200.00 | 142,000.00 | 142,000.00 | 1.94% | 312,233 |
| Aug 8, 2025 | 140,500.00 | 143,100.00 | 138,200.00 | 139,300.00 | 139,300.00 | -1.83% | 380,463 |
| Aug 7, 2025 | 139,900.00 | 141,900.00 | 136,100.00 | 141,900.00 | 141,900.00 | 1.14% | 324,029 |
| Aug 6, 2025 | 140,700.00 | 143,400.00 | 137,200.00 | 140,300.00 | 140,300.00 | -2.23% | 307,025 |
| Aug 5, 2025 | 143,000.00 | 146,400.00 | 141,800.00 | 143,500.00 | 143,500.00 | 2.35% | 308,156 |
| Aug 4, 2025 | 140,000.00 | 141,700.00 | 138,200.00 | 140,200.00 | 140,200.00 | -0.07% | 447,622 |
| Aug 1, 2025 | 149,100.00 | 149,500.00 | 140,100.00 | 140,300.00 | 140,300.00 | -7.76% | 525,224 |
| Jul 31, 2025 | 148,300.00 | 154,300.00 | 146,300.00 | 152,100.00 | 152,100.00 | 2.77% | 469,088 |
| Jul 30, 2025 | 147,800.00 | 149,600.00 | 146,500.00 | 148,000.00 | 148,000.00 | -0.80% | 324,197 |
| Jul 29, 2025 | 148,600.00 | 149,800.00 | 145,400.00 | 149,200.00 | 149,200.00 | -0.67% | 277,930 |
| Jul 28, 2025 | 153,000.00 | 155,600.00 | 148,700.00 | 150,200.00 | 150,200.00 | -1.83% | 337,594 |
| Jul 25, 2025 | 150,500.00 | 154,300.00 | 150,400.00 | 153,000.00 | 153,000.00 | 0.66% | 315,465 |
| Jul 24, 2025 | 157,600.00 | 160,500.00 | 151,300.00 | 152,000.00 | 152,000.00 | -2.56% | 534,864 |
| Jul 23, 2025 | 157,300.00 | 157,300.00 | 152,600.00 | 156,000.00 | 156,000.00 | -0.51% | 460,621 |
| Jul 22, 2025 | 158,200.00 | 162,600.00 | 155,500.00 | 156,800.00 | 156,800.00 | -2.85% | 373,178 |
| Jul 21, 2025 | 160,900.00 | 162,400.00 | 158,700.00 | 161,400.00 | 161,400.00 | 0.56% | 385,203 |
| Jul 18, 2025 | 158,800.00 | 161,900.00 | 157,500.00 | 160,500.00 | 160,500.00 | 1.01% | 502,251 |
| Jul 17, 2025 | 171,700.00 | 171,900.00 | 155,700.00 | 158,900.00 | 158,900.00 | -8.73% | 933,933 |
| Jul 16, 2025 | 173,000.00 | 175,600.00 | 171,700.00 | 174,100.00 | 174,100.00 | 0.64% | 362,771 |
| Jul 15, 2025 | 175,300.00 | 175,900.00 | 170,700.00 | 173,000.00 | 173,000.00 | -2.97% | 473,753 |
| Jul 14, 2025 | 175,100.00 | 181,300.00 | 175,100.00 | 178,300.00 | 178,300.00 | 2.47% | 336,773 |
| Jul 11, 2025 | 180,000.00 | 189,900.00 | 173,700.00 | 174,000.00 | 174,000.00 | -5.23% | 3,230,160 |